XLON:ZTF
Zotefoams plc Stock Price (Quote)
£430.00
-8.00 (-1.83%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £361.00 | £445.00 | Friday, 10th May 2024 ZTF.L stock ended at £430.00. This is 1.83% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.81% from a day low at £427.00 to a day high of £439.00. |
| 90 days | £310.00 | £445.00 | |
| 52 weeks | £258.55 | £445.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | £358.00 | £369.00 | £358.00 | £367.00 | 108 513 |
| Jun 20, 2023 | £359.22 | £365.00 | £350.00 | £350.00 | 3 675 |
| Jun 19, 2023 | £362.70 | £366.00 | £350.00 | £350.00 | 12 090 |
| Jun 16, 2023 | £363.00 | £366.02 | £356.58 | £362.00 | 86 598 |
| Jun 15, 2023 | £358.40 | £369.00 | £355.00 | £355.00 | 14 065 |
| Jun 14, 2023 | £358.40 | £358.85 | £351.00 | £355.00 | 11 041 |
| Jun 13, 2023 | £351.84 | £365.00 | £351.84 | £362.00 | 66 208 |
| Jun 12, 2023 | £365.00 | £365.00 | £354.45 | £358.50 | 5 847 |
| Jun 09, 2023 | £358.33 | £365.00 | £355.28 | £365.00 | 16 349 |
| Jun 08, 2023 | £362.30 | £366.67 | £358.14 | £361.00 | 156 865 |
| Jun 07, 2023 | £361.59 | £361.59 | £355.00 | £355.00 | 204 615 |
| Jun 06, 2023 | £348.99 | £358.00 | £345.00 | £354.00 | 185 956 |
| Jun 05, 2023 | £355.00 | £365.00 | £341.00 | £341.00 | 29 298 |
| Jun 02, 2023 | £346.00 | £354.00 | £346.00 | £354.00 | 59 734 |
| Jun 01, 2023 | £348.00 | £351.50 | £346.00 | £351.50 | 553 744 |
| May 31, 2023 | £360.00 | £361.01 | £336.55 | £350.00 | 48 802 |
| May 30, 2023 | £365.00 | £384.00 | £361.08 | £365.00 | 13 714 |
| May 26, 2023 | £380.10 | £380.10 | £370.60 | £371.00 | 39 197 |
| May 25, 2023 | £385.00 | £395.00 | £375.00 | £378.00 | 146 520 |
| May 24, 2023 | £366.00 | £389.00 | £366.00 | £375.00 | 60 522 |
| May 23, 2023 | £374.27 | £374.55 | £365.00 | £365.00 | 39 784 |
| May 22, 2023 | £379.35 | £379.35 | £365.00 | £368.00 | 7 816 |
| May 19, 2023 | £370.00 | £387.00 | £370.00 | £379.00 | 169 204 |
| May 18, 2023 | £377.30 | £377.30 | £370.00 | £370.00 | 7 069 |
| May 17, 2023 | £380.00 | £380.00 | £380.00 | £380.00 | 0 |
